MS - Options Database

MORGAN STANLEY

$215.50 -1.31%

$215.25 (-0.12%)🌙

as of 07/17 06:05 PM

(7/17 15:09) ◀

Friday, July 17, 2026 (6:05pm)

▶

◀ 7/17 18:05

Option Volume

Detail

ℹ

Current (07/17) 23,470

Calls: 10,833 (46%)

Puts: 12,637 (54%)

Prior (07/16) 24,001

Calls: 12,275 (51%)

Puts: 11,726 (49%)

Current vs Prior -2.21%

Calls: -11.75% (Calls)

Puts: +7.77% (Puts)

Prior 7-Day Total 171,007

Calls: 96,002 (56%)

Puts: 75,005 (44%)

Prior 7-Day Average 24,429

Calls: 13,714 (56%)

Puts: 10,715 (44%)

Current vs Prior 7-Day Avg -3.93%

Calls: -21.01%

Puts: +17.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $15.35M

Calls: $10.47M (68%)

Puts: $4.89M (32%)

Prior (07/16) $15.91M

Calls: $9.44M (59%)

Puts: $6.47M (41%)

Current vs Prior -3.48%

Calls: +10.90%

Puts: -24.46%

Prior 7-Day Total $95.26M

Calls: $69.62M (73%)

Puts: $25.64M (27%)

Prior 7-Day Average $13.61M

Calls: $9.95M (73%)

Puts: $3.66M (27%)

Current vs Prior 7-Day Avg +12.81%

Calls: +5.22%

Puts: +33.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.17

Prior (07/16) 0.96

Current vs Prior +22.11%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +38.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 407,351

Calls: 168,533 (41%)

Puts: 238,818 (59%)

Prior (07/16) 401,663

Calls: 167,049 (42%)

Puts: 234,614 (58%)

Current vs Prior +1.42%

Prior 7-Day Total 2,636,381

Calls: 1,063,831 (40%)

Puts: 1,572,550 (60%)

Prior 7-Day Average 376,625

Calls: 151,975 (40%)

Puts: 224,650 (60%)

Current vs Prior 7-Day Avg +8.16%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.09% | 4.33%1.09% | 10.58%

Prior 2.56% | 4.52%2.56% | 10.45%

Current vs Prior +69.43% | +34.87%-57.32% | +1.24%

Prior 7-Day Avg 3.86% | 5.83%4.88% | 11.32%

Current vs 7-Day Avg +12.16% | +4.66%-77.64% | -6.48%

Prior 7-Day Eod 2.56% | 4.52%2.56% | 10.45%

Current vs 7-Day Eod +69.43% | +34.87%-57.32% | +1.24%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.63% | 8.07%

Calls: 40.14% | 9.52%

Puts: 17.13% | 6.63%

Prior 30.93% | 8.78%

Calls: 38.72% | 7.62%

Puts: 23.14% | 9.93%

Current vs Prior -7.44% | -8.09%

Prior 7-Day Avg 23.99% | 8.95%

Calls: 20.94% | 10.44%

Puts: 27.04% | 7.45%

Current vs 7-Day Avg +19.32% | -9.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($10.47M). Slightly bearish P/C ratio of 1.17.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 46 of results (avg 7.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	11.40	11.75	$11.58	3.0%	121	0.61	1.4K
$215.00	Aug 7	6.80	7.10	$6.95	4.3%	65	0.51	45
$210.00	Aug 7	9.50	10.00	$9.75	5.1%	6	0.62	97
$180.00	Aug 21	34.75	36.65	$35.70	5.3%	--	0.95	344
$220.00	Aug 14	5.40	5.70	$5.55	5.4%	32	0.41	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	11.00	11.45	$11.23	4.0%	113	0.57	563
$220.00	Aug 14	10.30	10.75	$10.53	4.3%	--	0.59	253
$200.00	Aug 21	3.25	3.40	$3.33	4.5%	141	0.24	1.7K
$210.00	Aug 21	6.30	6.60	$6.45	4.7%	897	0.40	1.9K
$230.00	Aug 14	17.30	18.20	$17.75	5.1%	--	0.77	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.87, cheapest $0.87)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 24	0.82	0.92	$0.87	11.5%	233	0.17	200

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	38.70	41.85	$40.28	7.8%	23	1.00	165
$180.00	Jul 17	33.90	36.15	$35.03	6.4%	5	1.00	281
$185.00	Jul 17	28.45	32.00	$30.23	11.7%	10	1.00	564
$190.00	Jul 17	23.45	26.45	$24.95	12.0%	52	1.00	976
$195.00	Jul 17	19.00	21.25	$20.13	11.2%	128	1.00	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Jul 17	20.70	24.05	$22.38	15.0%	1	1.00	1
$240.00	Jul 17	22.85	26.55	$24.70	15.0%	75	1.00	125
$230.00	Jul 17	13.55	15.80	$14.68	15.3%	25	1.00	38
$232.50	Jul 17	15.50	19.05	$17.27	20.6%	1	1.00	1
$235.00	Jul 17	18.35	21.30	$19.83	14.9%	3	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 17.6K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 17	0.00	0.06	$0.03	200.0%	397	0.05	121
$220.00	Jul 17	0.00	0.01	$0.01	100.0%	389	0.01	6.0K
$217.50	Jul 24	2.95	3.20	$3.08	8.1%	367	0.43	180
$230.00	Aug 21	3.00	3.20	$3.10	6.5%	336	0.26	2.5K
$232.50	Jul 24	0.11	0.42	$0.27	114.8%	325	0.06	229

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	0.06	0.39	$0.23	143.5%	2.7K	0.38	1.1K
$210.00	Aug 21	6.30	6.60	$6.45	4.7%	897	0.40	1.9K
$197.50	Jul 31	0.77	1.27	$1.02	49.0%	816	0.12	6
$195.00	Jul 31	0.52	1.07	$0.80	68.8%	580	0.10	284
$220.00	Jul 17	3.30	5.30	$4.30	46.5%	480	0.99	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 1085.4%, max 2870.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	1122.6%	38.7%	2804.1%	5	625
$250.00	Jul 17	Aug 28	898.1%	34.8%	2482.0%	82	1.3K
$175.00	Jul 17	Aug 21	1010.1%	40.9%	2369.2%	23	950
$255.00	Jul 17	Aug 14	747.2%	36.5%	1948.8%	2	521
$185.00	Jul 17	Aug 21	731.4%	36.7%	1893.3%	10	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 28	1122.6%	37.8%	2870.8%	3	1.2K
$175.00	Jul 17	Aug 21	1010.1%	40.9%	2369.2%	8	2.4K
$185.00	Jul 17	Aug 28	731.4%	36.5%	1904.9%	83	1.1K
$190.00	Jul 17	Aug 28	615.3%	36.3%	1595.3%	14	5.6K
$197.50	Jul 17	Jul 31	610.9%	38.4%	1491.5%	819	249

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 40.67, avg 6.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$250.00	Aug 28	$0.12	$4.88	$0.12	40.67	$245.12
$240.00	$245.00	Jul 31	$0.16	$4.84	$0.16	30.25	$240.16
$232.50	$235.00	Jul 31	$0.11	$2.39	$0.11	21.73	$232.61
$230.00	$232.50	Jul 24	$0.12	$2.38	$0.12	19.83	$230.12
$235.00	$240.00	Jul 31	$0.24	$4.76	$0.24	19.83	$235.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 24	$0.15	$4.85	$0.15	32.33	$184.85
$180.00	$175.00	Aug 21	$0.19	$4.81	$0.19	25.32	$179.81
$202.50	$200.00	Jul 24	$0.11	$2.39	$0.11	21.73	$202.39
$180.00	$175.00	Aug 14	$0.22	$4.78	$0.22	21.73	$179.78
$190.00	$185.00	Jul 31	$0.24	$4.76	$0.24	19.83	$189.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 49.00, avg 2.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Aug 21	$4.90	$4.90	$0.10	49.00	$179.90
$195.00	$200.00	Jul 17	$4.88	$4.88	$0.12	40.67	$199.88
$190.00	$195.00	Jul 17	$4.82	$4.82	$0.18	26.78	$194.82
$180.00	$185.00	Jul 17	$4.80	$4.80	$0.20	24.00	$184.80
$180.00	$185.00	Aug 21	$4.70	$4.70	$0.30	15.67	$184.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$232.50	$230.00	Jul 24	$2.38	$2.38	$0.12	19.83	$230.12
$250.00	$240.00	Aug 21	$9.30	$9.30	$0.70	13.29	$240.70
$240.00	$237.50	Jul 17	$2.32	$2.32	$0.18	12.89	$237.68
$227.50	$225.00	Jul 17	$2.31	$2.31	$0.19	12.16	$225.19
$225.00	$222.50	Jul 24	$2.28	$2.28	$0.22	10.36	$222.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $1.07, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 17	Jul 24	$0.06	898.1%	53.5%
$240.00	Jul 17	Jul 24	$0.07	500.5%	37.2%
$255.00	Jul 17	Jul 24	$0.10	747.2%	57.3%
$237.50	Jul 17	Jul 24	$0.11	456.9%	36.5%
$235.00	Jul 17	Jul 24	$0.12	412.3%	33.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 17	Jul 24	$0.09	1010.1%	70.8%
$192.50	Jul 17	Jul 24	$0.12	577.0%	43.3%
$190.00	Jul 17	Jul 24	$0.15	615.3%	48.6%
$197.50	Jul 17	Jul 24	$0.15	610.9%	39.8%
$195.00	Jul 17	Jul 24	$0.16	518.9%	40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 0.33% of stock, avg 7.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 17	$0.48	$0.23	$0.71	$214.29	$215.71	0.33%
$217.50	Jul 17	$0.03	$1.87	$1.90	$215.60	$219.40	0.88%
$212.50	Jul 17	$2.73	$0.01	$2.74	$209.76	$215.24	1.27%
$220.00	Jul 17	$0.01	$4.30	$4.31	$215.69	$224.31	2.00%
$210.00	Jul 17	$5.35	$0.01	$5.36	$204.64	$215.36	2.49%
$222.50	Jul 17	$0.05	$7.08	$7.13	$215.37	$229.63	3.31%
$207.50	Jul 17	$7.43	$0.07	$7.50	$200.00	$215.00	3.48%
$217.50	Jul 24	$3.08	$4.95	$8.03	$209.47	$225.53	3.73%
$215.00	Jul 24	$4.38	$3.70	$8.08	$206.92	$223.08	3.75%
$212.50	Jul 24	$5.88	$2.69	$8.57	$203.93	$221.07	3.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.12% of stock, avg 2.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$215.00	Jul 17	$0.03	$0.23	$0.26	$214.74	$217.76
$252.50	$215.00	Jul 17	$0.87	$0.23	$1.10	$213.90	$253.60
$227.50	$205.00	Jul 24	$0.53	$0.89	$1.42	$203.58	$228.92
$250.00	$185.00	Aug 21	$0.50	$1.02	$1.52	$183.48	$251.52
$225.00	$205.00	Jul 24	$0.87	$0.89	$1.76	$203.24	$226.76
$227.50	$207.50	Jul 24	$0.53	$1.25	$1.78	$205.72	$229.28
$240.00	$195.00	Aug 7	$0.62	$1.25	$1.87	$193.13	$241.87
$250.00	$190.00	Aug 21	$0.50	$1.59	$2.09	$187.91	$252.09
$225.00	$207.50	Jul 24	$0.87	$1.25	$2.12	$205.38	$227.12
$222.50	$205.00	Jul 24	$1.36	$0.89	$2.25	$202.75	$224.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 353 found (best R:R 15.13, avg credit $2.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Aug 21	$4.69	$0.31	15.13	$175.31	$189.69
198/200	202/205	Jul 24	$2.32	$0.18	12.89	$197.68	$204.82
200/202	208/210	Jul 31	$2.32	$0.18	12.89	$200.18	$209.82
202/205	208/210	Jul 31	$2.31	$0.19	12.16	$202.69	$209.81
190/195	200/205	Jul 31	$4.60	$0.40	11.50	$190.40	$204.60
225/230	235/240	Aug 28	$4.58	$0.42	10.90	$225.42	$239.58
225/230	235/240	Aug 7	$4.54	$0.46	9.87	$225.46	$239.54
185/190	200/205	Jul 31	$4.49	$0.51	8.80	$185.51	$204.49
180/185	190/195	Aug 21	$4.49	$0.51	8.80	$180.51	$194.49
195/198	200/205	Jul 31	$4.47	$0.53	8.43	$193.03	$204.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Jul 31	$0.08	$4.92	61.50
$235.00	$240.00	$245.00	Aug 7	$0.09	$4.91	54.56
$217.50	$220.00	$222.50	Jul 17	$0.06	$2.44	40.67
$245.00	$247.50	$250.00	Jul 17	$0.07	$2.43	34.71
$217.50	$220.00	$222.50	Jul 31	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 21	$0.08	$4.92	61.50
$180.00	$185.00	$190.00	Jul 17	$0.10	$4.90	49.00
$192.50	$195.00	$197.50	Jul 24	$0.05	$2.45	49.00
$185.00	$190.00	$195.00	Jul 31	$0.11	$4.89	44.45
$202.50	$205.00	$207.50	Jul 17	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-1.30, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$205.00	1:2	Aug 14	-$1.30	$13.70
$220.00	$230.00	1:2	Aug 28	-$0.42	$9.58
$210.00	$220.00	1:2	Aug 21	-$1.28	$8.72
$200.00	$210.00	1:2	Aug 21	-$4.76	$5.24
$240.00	$245.00	1:2	Jul 31	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$0.21	$9.79
$220.00	$210.00	1:2	Aug 21	-$1.67	$8.33
$230.00	$220.00	1:2	Aug 21	-$4.01	$5.99
$190.00	$185.00	1:2	Jul 17	-$0.01	$4.99
$180.00	$175.00	1:2	Aug 14	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.97%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 28	$6.40	0.43	2.1%	2.97%	5.06%	16	45
$220.00	Aug 21	$6.25	0.42	2.1%	2.90%	4.99%	206	1.2K
$220.00	Aug 14	$5.40	0.41	2.1%	2.51%	4.59%	32	15
$217.50	Jul 31	$4.50	0.44	0.9%	2.09%	3.02%	38	5
$220.00	Aug 7	$4.50	0.40	2.1%	2.09%	4.18%	21	71
$225.00	Aug 14	$3.60	0.31	4.4%	1.67%	6.08%	64	51
$230.00	Aug 28	$3.50	0.28	6.7%	1.62%	8.35%	122	71
$220.00	Jul 31	$3.40	0.37	2.1%	1.58%	3.67%	273	354
$230.00	Aug 21	$3.00	0.26	6.7%	1.39%	8.12%	336	2.5K
$217.50	Jul 24	$2.95	0.43	0.9%	1.37%	2.30%	367	180

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 10,833

Total Puts 12,637

Put/Call Ratio 1.17

Net Difference -1,804

Prior's Put/Call Breakdown

Total Calls 12,275

Total Puts 11,726

Put/Call Ratio 0.96

Net Difference 549

Prior 7-Day Put/Call Summary

Total Calls 96,002

Total Puts 75,005

Average Put/Call Ratio 0.84

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card